Historical Data for Resonant Inc. (RESN)

$ 2.19   0.01 (+0.46%) Volume: 56.28k 4:00 PM EST Nov 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 2.18 2.20 2.11 2.19 56.28k 0.01 0.46% 2.19 122.04k 1,725
11/13/19 2.19 2.27 2.06 2.18 168k -0.01 -0.46% 2.18 358.75k 756
11/12/19 2.19 2.27 2.1513 2.19 44.18k 0.01 0.46% 2.19 96.82k 286
11/11/19 2.33 2.3784 2.16 2.18 159.25k -0.22 -9.17% 2.18 358.94k 625
11/08/19 2.31 2.45 2.31 2.40 71.32k 0.08 3.45% 2.40 169.95k 428
11/07/19 2.40 2.41 2.28 2.32 116.62k -0.09 -3.73% 2.32 271.09k 600
11/06/19 2.45 2.56 2.40 2.41 95.31k -0.02 -0.82% 2.41 236.14k 484
11/05/19 2.70 2.725 2.40 2.43 168.64k -0.27 -10.00% 2.43 425.77k 907
11/04/19 2.55 2.73 2.50 2.70 370.05k 0.22 8.87% 2.70 988.27k 1,601
11/01/19 2.06 2.64 2.06 2.48 758.95k 0.43 20.98% 2.48 1.8m 2,844
10/31/19 2.10 2.10 2.03 2.05 76.68k -0.03 -1.44% 2.05 157.44k 343
10/30/19 2.20 2.29 2.06 2.08 216.55k -0.11 -5.02% 2.08 460.87k 1,187
10/29/19 2.12 2.3165 2.03 2.19 353.98k 0.09 4.29% 2.19 772.98k 1,530
10/28/19 2.18 2.18 2.02 2.10 213.38k -0.04 -1.87% 2.10 446.02k 893
10/25/19 2.20 2.26 2.06 2.14 207.88k -0.05 -2.28% 2.14 439.47k 786
10/24/19 2.32 2.32 2.13 2.19 236.48k -0.09 -3.95% 2.19 523.27k 962
10/23/19 2.30 2.34 2.23 2.28 126.61k -0.02 -0.87% 2.28 289.38k 316
10/22/19 2.36 2.4553 2.30 2.30 171.9k -0.05 -2.13% 2.30 408.32k 643
10/21/19 2.37 2.43 2.30 2.35 201.99k 0.03 1.29% 2.35 478.18k 1,499
10/18/19 2.41 2.5099 2.30 2.32 125.09k -0.11 -4.53% 2.32 298.24k 703
10/17/19 2.49 2.61 2.2684 2.43 382.45k -0.08 -3.19% 2.43 930.08k 1,682
10/16/19 2.60 2.67 2.42 2.51 429.7k -0.10 -3.83% 2.51 1.08m 1,936
10/15/19 2.82 2.91 2.60 2.61 356.38k -0.24 -8.42% 2.61 953.26k 1,129
10/14/19 2.93 2.96 2.83 2.85 88.03k -0.07 -2.40% 2.85 251.93k 422